Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bridge Bancorp Inc (NQ: BDGE )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2013 18.49 18.71 17.72 18.07 0 -0.62(-3.31%)
Oct 30, 2013 18.55 18.72 18.47 18.69 112,655 +0.22(+1.19%)
Oct 29, 2013 18.69 18.77 18.25 18.46 0 -0.10(-0.56%)
Oct 28, 2013 18.37 18.73 18.21 18.57 0 +0.24(+1.32%)
Oct 25, 2013 18.75 18.75 18.28 18.33 0 -0.34(-1.84%)
Oct 24, 2013 18.36 18.78 18.33 18.67 66,952 +0.39(+2.14%)
Oct 23, 2013 17.97 18.39 17.74 18.28 65,341 +0.28(+1.57%)
Oct 22, 2013 18.54 18.60 17.84 18.00 34,762 -0.43(-2.34%)
Oct 21, 2013 18.38 18.63 18.30 18.43 44,085 +0.01(+0.04%)
Oct 18, 2013 18.36 18.72 18.16 18.42 40,903 +0.22(+1.20%)
Oct 17, 2013 18.11 18.36 18.00 18.20 31,934 +0.04(+0.22%)
Oct 16, 2013 18.18 18.45 18.00 18.16 17,238 +0.09(+0.48%)
Oct 15, 2013 17.87 18.28 17.59 18.08 54,450 +0.19(+1.08%)
Oct 14, 2013 17.56 18.45 17.52 17.88 56,183 +0.28(+1.58%)
Oct 11, 2013 17.26 17.81 17.26 17.60 0 +0.23(+1.34%)
Oct 10, 2013 17.18 17.46 17.06 17.37 45,185 +0.29(+1.72%)
Oct 09, 2013 16.77 17.17 16.74 17.08 0 +0.33(+1.99%)
Oct 08, 2013 16.84 16.84 16.70 16.74 69,825 +0.01(+0.05%)
Oct 07, 2013 16.62 16.87 16.62 16.73 0 -0.04(-0.23%)
Oct 04, 2013 16.54 16.88 16.48 16.77 0 +0.30(+1.83%)
Oct 03, 2013 16.39 16.61 16.27 16.47 0 -0.22(-1.35%)
Oct 02, 2013 16.87 16.87 16.53 16.70 101,402 -0.40(-2.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.